Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
147.40
+4.36 (3.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 147.50 | 151.13 | 145.42 | 147.40 | 147.40 | 3.05% | 1,159,566 |
| Sep 25, 2024 | 145.36 | 146.45 | 141.81 | 143.04 | 143.04 | -1.24% | 891,668 |
| Sep 24, 2024 | 145.00 | 147.11 | 143.93 | 144.83 | 144.83 | 0.75% | 1,105,341 |
| Sep 23, 2024 | 140.50 | 144.09 | 137.94 | 143.75 | 143.75 | 3.38% | 1,084,806 |
| Sep 20, 2024 | 138.16 | 140.34 | 137.64 | 139.05 | 139.05 | 0.82% | 1,491,867 |
| Sep 19, 2024 | 142.95 | 144.32 | 134.45 | 137.92 | 137.92 | -1.35% | 1,257,257 |
| Sep 18, 2024 | 138.53 | 143.00 | 138.30 | 139.81 | 139.81 | 1.00% | 854,314 |
| Sep 17, 2024 | 135.80 | 139.79 | 135.80 | 138.43 | 138.43 | 2.18% | 1,118,910 |
| Sep 16, 2024 | 129.08 | 136.87 | 129.08 | 135.47 | 135.47 | 5.20% | 1,462,828 |
| Sep 13, 2024 | 128.60 | 131.08 | 128.57 | 128.77 | 128.77 | 0.81% | 825,808 |
| Sep 12, 2024 | 128.14 | 128.87 | 126.54 | 127.73 | 127.73 | -0.32% | 736,269 |
| Sep 11, 2024 | 125.37 | 128.83 | 123.20 | 128.14 | 128.14 | 2.16% | 911,429 |
| Sep 10, 2024 | 126.70 | 129.18 | 124.85 | 125.43 | 125.43 | -0.24% | 1,091,299 |
| Sep 9, 2024 | 131.01 | 131.97 | 125.52 | 125.73 | 125.73 | -3.15% | 1,180,487 |
| Sep 6, 2024 | 135.42 | 136.37 | 129.70 | 129.82 | 129.82 | -4.28% | 999,988 |
| Sep 5, 2024 | 138.73 | 138.73 | 135.17 | 135.62 | 135.62 | -2.38% | 666,821 |
| Sep 4, 2024 | 138.39 | 140.71 | 138.11 | 138.92 | 138.92 | -0.71% | 741,076 |
| Sep 3, 2024 | 145.28 | 145.70 | 139.13 | 139.92 | 139.92 | -4.28% | 912,492 |
| Aug 30, 2024 | 146.98 | 146.98 | 143.05 | 146.17 | 146.17 | 0.61% | 601,931 |
| Aug 29, 2024 | 143.43 | 147.32 | 142.22 | 145.28 | 145.28 | 1.52% | 774,015 |
| Aug 28, 2024 | 142.94 | 143.85 | 139.85 | 143.11 | 143.11 | -0.05% | 785,790 |
| Aug 27, 2024 | 139.36 | 143.59 | 137.84 | 143.18 | 143.18 | 2.22% | 737,685 |
| Aug 26, 2024 | 144.51 | 144.51 | 138.92 | 140.08 | 140.08 | -3.19% | 978,434 |
| Aug 23, 2024 | 144.48 | 146.86 | 143.16 | 144.69 | 144.69 | 1.85% | 1,059,418 |
| Aug 22, 2024 | 144.41 | 145.49 | 141.32 | 142.06 | 142.06 | 1.04% | 1,031,908 |
| Aug 21, 2024 | 137.12 | 145.37 | 136.62 | 140.60 | 140.60 | 4.14% | 1,529,568 |
| Aug 20, 2024 | 139.40 | 139.46 | 134.50 | 135.01 | 135.01 | -3.09% | 796,561 |
| Aug 19, 2024 | 136.03 | 140.11 | 136.03 | 139.31 | 139.31 | 2.40% | 968,631 |
| Aug 16, 2024 | 136.69 | 137.26 | 134.75 | 136.05 | 136.05 | -0.82% | 717,625 |
| Aug 15, 2024 | 136.66 | 138.66 | 134.44 | 137.18 | 137.18 | 4.41% | 926,025 |
| Aug 14, 2024 | 135.33 | 136.55 | 131.09 | 131.39 | 131.39 | -2.39% | 1,025,678 |
| Aug 13, 2024 | 132.06 | 135.85 | 131.83 | 134.61 | 134.61 | 3.36% | 1,451,399 |
| Aug 12, 2024 | 132.27 | 132.44 | 129.21 | 130.24 | 130.24 | -1.53% | 1,048,641 |
| Aug 9, 2024 | 131.73 | 132.74 | 129.48 | 132.27 | 132.27 | 0.39% | 899,760 |
| Aug 8, 2024 | 127.64 | 132.48 | 126.60 | 131.75 | 131.75 | 4.41% | 914,649 |
| Aug 7, 2024 | 128.49 | 131.72 | 125.89 | 126.18 | 126.18 | -0.40% | 1,355,175 |
| Aug 6, 2024 | 123.15 | 127.45 | 122.77 | 126.69 | 126.69 | 4.66% | 1,221,338 |
| Aug 5, 2024 | 114.55 | 122.38 | 112.50 | 121.05 | 121.05 | -1.83% | 1,821,697 |
| Aug 2, 2024 | 123.86 | 125.37 | 121.55 | 123.31 | 123.31 | -5.73% | 2,195,533 |
| Aug 1, 2024 | 126.59 | 133.04 | 120.80 | 130.81 | 130.81 | -2.65% | 4,896,071 |
| Jul 31, 2024 | 134.69 | 137.70 | 132.61 | 134.37 | 134.37 | 1.33% | 2,432,800 |
| Jul 30, 2024 | 132.69 | 136.03 | 130.91 | 132.61 | 132.61 | 0.08% | 1,694,545 |
| Jul 29, 2024 | 130.91 | 134.04 | 130.77 | 132.51 | 132.51 | 1.54% | 1,337,392 |
| Jul 26, 2024 | 129.50 | 133.64 | 129.21 | 130.50 | 130.50 | 4.28% | 1,876,052 |
| Jul 25, 2024 | 130.00 | 130.00 | 123.36 | 125.14 | 125.14 | -3.28% | 2,123,711 |
| Jul 24, 2024 | 130.67 | 131.26 | 128.16 | 129.38 | 129.38 | -1.46% | 999,666 |
| Jul 23, 2024 | 133.73 | 136.10 | 131.13 | 131.30 | 131.30 | -1.49% | 1,520,009 |
| Jul 22, 2024 | 134.30 | 134.43 | 130.89 | 133.28 | 133.28 | -0.16% | 1,257,742 |
| Jul 19, 2024 | 131.48 | 134.50 | 130.22 | 133.50 | 133.50 | 1.48% | 1,729,428 |
| Jul 18, 2024 | 133.72 | 135.52 | 130.08 | 131.55 | 131.55 | -1.08% | 1,188,075 |
| Jul 17, 2024 | 133.49 | 137.16 | 132.27 | 132.99 | 132.99 | -2.29% | 1,088,135 |
| Jul 16, 2024 | 136.12 | 137.20 | 133.59 | 136.10 | 136.10 | 0.18% | 1,272,823 |
| Jul 15, 2024 | 139.22 | 139.22 | 135.66 | 135.85 | 135.85 | -2.43% | 1,235,716 |
| Jul 12, 2024 | 141.55 | 141.98 | 138.85 | 139.24 | 139.24 | -2.55% | 1,528,246 |
| Jul 11, 2024 | 142.16 | 143.77 | 141.01 | 142.89 | 142.89 | 1.96% | 1,120,007 |
| Jul 10, 2024 | 144.45 | 144.45 | 137.57 | 140.14 | 140.14 | -2.17% | 1,473,682 |
| Jul 9, 2024 | 144.50 | 145.34 | 142.66 | 143.25 | 143.25 | -0.88% | 836,005 |
| Jul 8, 2024 | 145.00 | 145.57 | 143.03 | 144.52 | 144.52 | 0.68% | 1,206,912 |
| Jul 5, 2024 | 147.81 | 148.89 | 142.86 | 143.54 | 143.54 | -2.95% | 1,106,986 |
| Jul 3, 2024 | 146.18 | 150.14 | 146.00 | 147.90 | 147.90 | 1.66% | 512,615 |
| Jul 2, 2024 | 146.62 | 147.02 | 143.16 | 145.49 | 145.49 | -1.53% | 1,276,258 |
| Jul 1, 2024 | 147.57 | 150.03 | 146.84 | 147.75 | 147.75 | 1.24% | 1,239,830 |
| Jun 28, 2024 | 144.89 | 148.65 | 142.80 | 145.94 | 145.94 | -1.56% | 2,387,296 |
| Jun 27, 2024 | 147.90 | 148.74 | 146.23 | 148.25 | 148.25 | -0.26% | 1,014,166 |
| Jun 26, 2024 | 151.94 | 154.80 | 148.18 | 148.64 | 148.64 | -1.65% | 1,109,336 |
| Jun 25, 2024 | 153.41 | 153.80 | 150.67 | 151.14 | 151.14 | -0.95% | 938,568 |
| Jun 24, 2024 | 153.32 | 154.83 | 151.46 | 152.59 | 152.59 | -1.39% | 1,418,317 |
| Jun 21, 2024 | 156.50 | 156.50 | 153.11 | 154.74 | 154.74 | -1.97% | 1,765,382 |
| Jun 20, 2024 | 160.00 | 165.32 | 156.79 | 157.85 | 157.85 | -0.98% | 1,541,840 |
| Jun 18, 2024 | 159.49 | 160.03 | 156.34 | 159.42 | 159.42 | -0.16% | 1,177,560 |
| Jun 17, 2024 | 156.64 | 161.05 | 155.46 | 159.68 | 159.68 | 1.72% | 858,634 |
| Jun 14, 2024 | 156.31 | 159.16 | 154.78 | 156.98 | 156.98 | -1.05% | 1,074,275 |
| Jun 13, 2024 | 156.96 | 159.75 | 155.53 | 158.65 | 158.65 | 0.76% | 1,345,116 |
| Jun 12, 2024 | 158.00 | 158.80 | 155.54 | 157.45 | 157.45 | 1.89% | 1,111,527 |
| Jun 11, 2024 | 153.01 | 154.66 | 150.09 | 154.53 | 154.53 | 0.29% | 1,014,531 |
| Jun 10, 2024 | 145.40 | 155.04 | 143.28 | 154.08 | 154.08 | 4.82% | 1,361,922 |
| Jun 7, 2024 | 147.94 | 150.87 | 146.66 | 147.00 | 147.00 | -0.95% | 923,163 |
| Jun 6, 2024 | 148.50 | 149.42 | 146.66 | 148.41 | 148.41 | 0.27% | 1,379,440 |
| Jun 5, 2024 | 148.96 | 149.70 | 147.60 | 148.01 | 148.01 | -0.48% | 773,591 |
| Jun 4, 2024 | 152.48 | 154.74 | 148.58 | 148.72 | 148.72 | -3.38% | 1,029,842 |
| Jun 3, 2024 | 157.00 | 158.11 | 153.08 | 153.93 | 153.93 | -1.10% | 900,876 |
| May 31, 2024 | 156.34 | 158.00 | 152.18 | 155.64 | 155.64 | -0.21% | 1,050,466 |
| May 30, 2024 | 154.05 | 157.56 | 153.62 | 155.97 | 155.97 | 1.54% | 896,304 |
| May 29, 2024 | 152.90 | 154.90 | 151.57 | 153.61 | 153.61 | -0.84% | 1,036,687 |
| May 28, 2024 | 150.77 | 155.46 | 150.76 | 154.91 | 154.91 | 4.02% | 1,447,229 |
| May 24, 2024 | 144.73 | 150.72 | 144.73 | 148.92 | 148.92 | 4.42% | 1,641,822 |
| May 23, 2024 | 141.86 | 144.60 | 139.50 | 142.62 | 142.62 | 0.76% | 1,106,040 |
| May 22, 2024 | 142.97 | 144.24 | 141.08 | 141.54 | 141.54 | -1.99% | 805,052 |
| May 21, 2024 | 139.54 | 144.89 | 139.50 | 144.42 | 144.42 | 3.66% | 1,086,582 |
| May 20, 2024 | 141.09 | 141.87 | 139.01 | 139.32 | 139.32 | -1.16% | 609,122 |
| May 17, 2024 | 142.16 | 142.78 | 140.20 | 140.95 | 140.95 | -0.75% | 878,090 |
| May 16, 2024 | 144.80 | 145.38 | 140.73 | 142.01 | 142.01 | -1.88% | 1,102,201 |
| May 15, 2024 | 146.83 | 148.16 | 144.06 | 144.73 | 144.73 | -0.40% | 1,054,215 |
| May 14, 2024 | 144.77 | 147.36 | 144.57 | 145.31 | 145.31 | 1.66% | 1,371,245 |
| May 13, 2024 | 144.59 | 144.78 | 141.02 | 142.94 | 142.94 | -0.23% | 903,974 |
| May 10, 2024 | 140.72 | 143.36 | 139.18 | 143.27 | 143.27 | 2.56% | 1,711,934 |
| May 9, 2024 | 135.86 | 139.86 | 134.77 | 139.70 | 139.70 | 3.16% | 1,419,359 |
| May 8, 2024 | 135.27 | 137.27 | 133.15 | 135.42 | 135.42 | -0.78% | 1,204,886 |
| May 7, 2024 | 133.12 | 142.71 | 132.10 | 136.49 | 136.49 | 7.79% | 5,366,566 |
| May 6, 2024 | 125.90 | 128.24 | 125.53 | 126.63 | 126.63 | 1.89% | 1,799,445 |